Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sporting Activities Sector (CIX: MSECTOR715 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2010 1278 1297 1260 1283 0 +0.00(+0.00%)
May 28, 2010 1278 1297 1260 1283 0 +5.35(+0.42%)
May 27, 2010 1050 1283 1244 1278 0 +43.71(+3.54%)
May 26, 2010 1228 1261 1219 1234 0 +4.84(+0.39%)
May 25, 2010 1196 1235 1186 1229 0 -16.09(-1.29%)
May 24, 2010 1215 1267 1218 1245 0 +12.02(+0.97%)
May 21, 2010 1210 1251 1198 1233 0 +6.41(+0.52%)
May 20, 2010 1229 1264 1224 1227 0 -56.01(-4.37%)
May 19, 2010 1288 1313 1266 1283 0 -13.03(-1.01%)
May 18, 2010 1130 1349 1289 1296 0 -30.66(-2.31%)
May 17, 2010 1326 1358 1290 1326 0 -7.60(-0.57%)
May 14, 2010 1328 1354 1318 1334 0 -24.06(-1.77%)
May 13, 2010 1370 1398 1349 1358 0 -23.12(-1.67%)
May 12, 2010 1342 1391 1337 1381 0 +34.48(+2.56%)
May 11, 2010 1344 1358 1331 1347 0 +37.50(+2.86%)
May 10, 2010 1292 1315 1290 1309 0 +44.88(+3.55%)
May 07, 2010 1300 1314 1243 1264 0 -23.44(-1.82%)
May 06, 2010 1321 1347 1209 1288 0 -35.72(-2.70%)
May 05, 2010 1327 1357 1312 1323 0 -22.08(-1.64%)
May 04, 2010 1359 1363 1334 1346 0 -34.11(-2.47%)
May 03, 2010 1360 1385 1344 1380 0 +27.33(+2.02%)
Apr 30, 2010 1378 1383 1349 1352 0 -19.39(-1.41%)
Apr 29, 2010 1368 1394 1339 1372 0 +16.29(+1.20%)
Apr 28, 2010 1374 1388 1348 1355 0 -9.43(-0.69%)
Apr 27, 2010 1391 1404 1351 1365 0 -35.52(-2.54%)
Apr 26, 2010 1417 1440 1392 1400 0 -15.22(-1.08%)
Apr 23, 2010 1385 1419 1376 1416 0 +43.90(+3.20%)
Apr 22, 2010 1312 1390 1304 1372 0 +67.86(+5.20%)
Apr 21, 2010 1288 1309 1279 1304 0 +17.75(+1.38%)
Apr 20, 2010 1272 1299 1267 1286 0 +23.66(+1.87%)
Apr 19, 2010 1266 1291 1239 1262 0 -3.97(-0.31%)
Apr 16, 2010 1266 1286 1246 1266 0 -1.17(-0.09%)
Apr 15, 2010 1251 1281 1241 1268 0 +15.70(+1.25%)
Apr 14, 2010 1221 1256 1215 1252 0 +37.64(+3.10%)
Apr 13, 2010 1210 1219 1192 1214 0 +0.96(+0.08%)
Apr 12, 2010 1206 1223 1194 1213 0 +2.96(+0.24%)
Apr 09, 2010 1187 1213 1173 1210 0 +25.09(+2.12%)
Apr 08, 2010 1191 1204 1169 1185 0 -27.93(-2.30%)
Apr 07, 2010 1209 1220 1195 1213 0 +9.28(+0.77%)
Apr 06, 2010 1187 1212 1180 1204 0 +17.61(+1.48%)
Apr 05, 2010 1154 1195 1145 1186 0 +43.87(+3.84%)
Apr 01, 2010 1142 1142 1142 0 +0.15(+0.01%)
Mar 31, 2010 1160 1171 1138 1142 0 -23.11(-1.98%)
Mar 30, 2010 1180 1182 1155 1165 0 -11.67(-0.99%)
Mar 29, 2010 1183 1187 1169 1177 0 -1.24(-0.11%)
Mar 26, 2010 1168 1185 1164 1178 0 +15.24(+1.31%)
Mar 25, 2010 1172 1186 1154 1163 0 -3.01(-0.26%)
Mar 24, 2010 1166 1179 1159 1166 0 -5.27(-0.45%)
Mar 23, 2010 1175 1179 1159 1171 0 -5.00(-0.43%)
Mar 22, 2010 1153 1184 1144 1176 0 +14.49(+1.25%)
Mar 19, 2010 1185 1188 1151 1162 0 -19.01(-1.61%)
Mar 18, 2010 1175 1192 1172 1181 0 +2.85(+0.24%)
Mar 17, 2010 1164 1189 1156 1178 0 +12.35(+1.06%)
Mar 16, 2010 1144 1169 1140 1166 0 +22.19(+1.94%)
Mar 15, 2010 1137 1145 1134 1143 0 -4.21(-0.37%)
Mar 12, 2010 1153 1156 1137 1148 0 -2.65(-0.23%)
Mar 11, 2010 1155 1164 1139 1150 0 -16.49(-1.41%)
Mar 10, 2010 1167 1185 1146 1167 0 -20.78(-1.75%)
Mar 09, 2010 1170 1193 1167 1188 0 +19.07(+1.63%)
Mar 08, 2010 1169 1177 1155 1168 0 -0.94(-0.08%)
Mar 05, 2010 1156 1185 1150 1169 0 +11.14(+0.96%)
Mar 04, 2010 946.37 1166 1143 1158 0 +9.45(+0.82%)
Mar 03, 2010 1143 1164 1142 1149 0 -3.21(-0.28%)
Mar 02, 2010 948.39 1162 1143 1152 0 +4.21(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.